Stockscreener 앱 받기
22.60
1.94%
0.43
시간 외 거래:
22.38
-0.22
-0.97%
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $22.75 | $22.23 | $0.52 | 4,338,900.0 | +1.94% |
| 2024-11-04 | $22.60 | $21.97 | $0.63 | 6,773,651.0 | +0.36% |
| 2024-11-01 | $22.52 | $21.93 | $0.59 | 5,802,328.0 | +0.73% |
| 2024-10-31 | $22.91 | $21.82 | $1.09 | 8,686,439.0 | -1.08% |
| 2024-10-30 | $22.61 | $21.71 | $0.8944 | 7,139,774.0 | +0.05% |
| 2024-10-29 | $23.18 | $22.09 | $1.09 | 10,938,046.0 | +0.36% |
| 2024-10-28 | $22.30 | $21.15 | $1.15 | 9,500,547.0 | +6.26% |
| 2024-10-25 | $21.13 | $20.44 | $0.69 | 5,864,930.0 | +1.71% |
| 2024-10-24 | $20.62 | $20.18 | $0.445 | 7,569,659.0 | -1.07% |
| 2024-10-23 | $21.16 | $20.51 | $0.65 | 3,937,773.0 | -0.91% |
| 2024-10-22 | $21.21 | $20.56 | $0.6475 | 6,318,805.0 | +1.51% |
| 2024-10-21 | $20.93 | $20.08 | $0.848 | 8,165,056.0 | -2.70% |
| 2024-10-18 | $21.40 | $20.50 | $0.90 | 13,866,800.0 | +8.37% |
| 2024-10-17 | $20.34 | $18.95 | $1.39 | 18,163,225.0 | -11.22% |
| 2024-10-16 | $22.42 | $21.36 | $1.06 | 14,668,637.0 | +4.68% |
| 2024-10-15 | $22.14 | $20.88 | $1.26 | 15,713,762.0 | -6.10% |
| 2024-10-14 | $23.69 | $22.11 | $1.58 | 14,106,286.0 | -0.45% |
| 2024-10-11 | $22.95 | $20.84 | $2.11 | 13,738,537.0 | +3.94% |
| 2024-10-10 | $21.88 | $20.67 | $1.21 | 16,487,700.0 | -0.23% |
| 2024-10-09 | $21.72 | $20.63 | $1.09 | 18,174,150.0 | -2.92% |
| 2024-10-08 | $22.72 | $21.51 | $1.21 | 20,553,608.0 | -8.36% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.75 | $21.93 | $0.815 | 21,253,779.0 | +3.06% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.44 | $13.49 | $4.95 | 320,406,246.0 | -17.49% |
| 2022-11 | $16.95 | $10.05 | $6.90 | 251,257,144.0 | +66.21% |
| 2022-10 | $18.39 | $9.09 | $9.30 | 313,666,877.0 | -41.89% |
| 2022-09 | $18.85 | $15.90 | $2.95 | 198,989,308.0 | -2.88% |
| 2022-08 | $18.70 | $13.23 | $5.47 | 260,470,386.0 | +27.85% |
| 2022-07 | $18.42 | $13.07 | $5.35 | 213,942,836.0 | -21.39% |
| 2022-06 | $19.35 | $12.38 | $6.97 | 327,340,145.0 | +33.96% |
| 2022-05 | $15.07 | $10.60 | $4.47 | 286,327,141.0 | -5.50% |
| 2022-04 | $16.55 | $11.21 | $5.34 | 313,598,195.0 | +14.63% |
| 2022-03 | $20.72 | $7.31 | $13.41 | 727,606,377.0 | -36.27% |
| 2022-02 | $23.27 | $18.24 | $5.04 | 153,684,663.0 | -10.92% |
| 2022-01 | $24.85 | $17.02 | $7.83 | 192,684,695.0 | +8.30% |
2.05%
0.25%
자본화:
|
볼륨(24시간):